Modi Naturals Limited (BOM:519003)
India
· Delayed Price · Currency is INR 368.85
-0.15 (-0.04%)
At close: Apr 28, 2026
Modi Naturals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 376.45 | 376.45 | 368.85 | 368.85 | 368.85 | -0.04% | 17 |
| Apr 27, 2026 | 382.75 | 382.75 | 365.00 | 369.00 | 369.00 | 0.82% | 2,133 |
| Apr 24, 2026 | 363.00 | 384.00 | 363.00 | 366.00 | 366.00 | 4.29% | 2,165 |
| Apr 23, 2026 | 355.75 | 367.00 | 347.10 | 350.95 | 350.95 | -2.09% | 4,751 |
| Apr 22, 2026 | 365.75 | 367.30 | 353.10 | 358.45 | 358.45 | -1.77% | 7,829 |
| Apr 21, 2026 | 357.75 | 375.60 | 355.00 | 364.90 | 364.90 | 1.56% | 3,138 |
| Apr 20, 2026 | 355.70 | 364.30 | 355.40 | 359.30 | 359.30 | -0.04% | 1,478 |
| Apr 17, 2026 | 370.00 | 376.00 | 359.45 | 359.45 | 359.45 | -1.98% | 4,139 |
| Apr 16, 2026 | 381.00 | 381.00 | 363.05 | 366.70 | 366.70 | -2.29% | 2,378 |
| Apr 15, 2026 | 411.40 | 411.40 | 373.20 | 375.30 | 375.30 | -1.70% | 6,279 |
| Apr 13, 2026 | 375.00 | 392.95 | 372.90 | 381.80 | 381.80 | 0.98% | 3,815 |
| Apr 10, 2026 | 357.40 | 392.50 | 351.25 | 378.10 | 378.10 | 8.21% | 3,380 |
| Apr 9, 2026 | 348.05 | 349.95 | 344.50 | 349.40 | 349.40 | 1.28% | 779 |
| Apr 8, 2026 | 330.00 | 345.40 | 330.00 | 345.00 | 345.00 | 3.98% | 4,116 |
| Apr 7, 2026 | 331.55 | 334.85 | 326.00 | 331.80 | 331.80 | 0.24% | 3,270 |
| Apr 6, 2026 | 304.70 | 335.00 | 302.30 | 331.00 | 331.00 | 9.49% | 891 |
| Apr 2, 2026 | 296.35 | 309.75 | 288.10 | 302.30 | 302.30 | -0.18% | 2,341 |
| Apr 1, 2026 | 295.00 | 317.80 | 295.00 | 302.85 | 302.85 | 6.02% | 1,771 |
| Mar 30, 2026 | 293.50 | 300.45 | 261.00 | 285.65 | 285.65 | 1.96% | 8,479 |
| Mar 27, 2026 | 300.70 | 300.70 | 267.40 | 280.15 | 280.15 | -5.72% | 3,453 |
| Mar 25, 2026 | 293.30 | 302.90 | 289.00 | 297.15 | 297.15 | 1.04% | 381 |
| Mar 24, 2026 | 297.25 | 315.50 | 293.30 | 294.10 | 294.10 | 0.70% | 792 |
| Mar 23, 2026 | 284.55 | 298.75 | 284.55 | 292.05 | 292.05 | -3.88% | 656 |
| Mar 20, 2026 | 280.00 | 313.55 | 280.00 | 303.85 | 303.85 | 5.71% | 2,142 |
| Mar 19, 2026 | 282.75 | 291.00 | 282.75 | 287.45 | 287.45 | 1.66% | 48 |
| Mar 18, 2026 | 285.25 | 302.95 | 282.05 | 282.75 | 282.75 | 0.98% | 100 |
| Mar 17, 2026 | 287.20 | 295.40 | 280.00 | 280.00 | 280.00 | -2.51% | 659 |
| Mar 16, 2026 | 288.95 | 288.95 | 272.25 | 287.20 | 287.20 | -0.16% | 318 |
| Mar 13, 2026 | 276.00 | 317.95 | 276.00 | 287.65 | 287.65 | 3.23% | 2,240 |
| Mar 12, 2026 | 280.00 | 280.00 | 265.55 | 278.65 | 278.65 | -0.46% | 111 |
| Mar 11, 2026 | 279.95 | 279.95 | 279.95 | 279.95 | 279.95 | -2.49% | 10 |
| Mar 10, 2026 | 277.35 | 288.45 | 277.00 | 287.10 | 287.10 | 4.02% | 346 |
| Mar 9, 2026 | 271.20 | 276.00 | 270.00 | 276.00 | 276.00 | -1.43% | 77 |
| Mar 6, 2026 | 287.55 | 287.55 | 280.00 | 280.00 | 280.00 | -2.61% | 111 |
| Mar 5, 2026 | 285.00 | 287.65 | 285.00 | 287.50 | 287.50 | 2.15% | 28 |
| Mar 4, 2026 | 279.20 | 296.25 | 278.50 | 281.45 | 281.45 | -1.21% | 581 |
| Mar 2, 2026 | 280.00 | 299.90 | 280.00 | 284.90 | 284.90 | 0.96% | 429 |
| Feb 27, 2026 | 299.00 | 299.00 | 281.25 | 282.20 | 282.20 | -4.77% | 76 |
| Feb 26, 2026 | 305.05 | 309.90 | 292.10 | 296.35 | 296.35 | -2.85% | 82 |
| Feb 25, 2026 | 306.05 | 306.35 | 305.00 | 305.05 | 305.05 | -0.38% | 145 |
| Feb 24, 2026 | 308.40 | 308.40 | 306.20 | 306.20 | 306.20 | -6.65% | 70 |
| Feb 23, 2026 | 335.40 | 335.40 | 309.70 | 328.00 | 328.00 | -2.28% | 261 |
| Feb 20, 2026 | 335.65 | 335.65 | 335.65 | 335.65 | 335.65 | 0.49% | 1 |
| Feb 19, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3 |
| Feb 18, 2026 | 333.00 | 336.00 | 333.00 | 334.00 | 334.00 | -4.39% | 30 |
| Feb 17, 2026 | 369.90 | 369.90 | 346.50 | 349.35 | 349.35 | -1.20% | 346 |
| Feb 16, 2026 | 342.50 | 360.75 | 342.50 | 353.60 | 353.60 | -1.71% | 500 |
| Feb 13, 2026 | 360.60 | 360.60 | 359.70 | 359.75 | 359.75 | 2.87% | 1,826 |
| Feb 12, 2026 | 348.50 | 350.50 | 346.00 | 349.70 | 349.70 | -1.45% | 267 |
| Feb 10, 2026 | 345.00 | 354.85 | 345.00 | 354.85 | 354.85 | 2.97% | 20 |
| Feb 9, 2026 | 343.95 | 344.60 | 343.95 | 344.60 | 344.60 | 4.42% | 16 |
| Feb 6, 2026 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.61% | 513 |
| Feb 5, 2026 | 321.25 | 328.00 | 321.25 | 328.00 | 328.00 | -4.37% | 2 |
| Feb 4, 2026 | 334.00 | 343.00 | 334.00 | 343.00 | 343.00 | 3.81% | 4 |
| Feb 3, 2026 | 332.05 | 333.90 | 320.80 | 330.40 | 330.40 | 7.03% | 633 |
| Feb 2, 2026 | 329.00 | 329.00 | 297.80 | 308.70 | 308.70 | -7.21% | 908 |
| Feb 1, 2026 | 343.00 | 343.50 | 330.30 | 332.70 | 332.70 | -2.20% | 897 |
| Jan 30, 2026 | 346.00 | 346.00 | 337.40 | 340.20 | 340.20 | -2.04% | 1,135 |
| Jan 29, 2026 | 345.55 | 348.00 | 342.50 | 347.30 | 347.30 | 0.51% | 187 |
| Jan 28, 2026 | 347.45 | 349.90 | 332.60 | 345.55 | 345.55 | 5.00% | 2,711 |
| Jan 27, 2026 | 371.85 | 371.90 | 325.10 | 329.10 | 329.10 | -3.77% | 4,809 |
| Jan 23, 2026 | 340.60 | 374.90 | 340.60 | 342.00 | 342.00 | 0.90% | 717 |
| Jan 22, 2026 | 338.50 | 350.00 | 336.70 | 338.95 | 338.95 | 3.17% | 4,408 |
| Jan 21, 2026 | 330.00 | 347.45 | 307.75 | 328.55 | 328.55 | -3.92% | 5,848 |
| Jan 20, 2026 | 340.20 | 347.85 | 338.10 | 341.95 | 341.95 | -0.06% | 1,563 |
| Jan 19, 2026 | 350.00 | 351.00 | 340.10 | 342.15 | 342.15 | -4.87% | 354 |
| Jan 16, 2026 | 374.90 | 374.90 | 348.50 | 359.65 | 359.65 | 3.01% | 391 |
| Jan 14, 2026 | 342.30 | 350.15 | 342.30 | 349.15 | 349.15 | -1.40% | 116 |
| Jan 13, 2026 | 346.10 | 365.95 | 346.10 | 354.10 | 354.10 | 1.40% | 56 |
| Jan 12, 2026 | 383.80 | 383.80 | 341.00 | 349.20 | 349.20 | -0.58% | 65 |
| Jan 9, 2026 | 340.00 | 389.90 | 335.65 | 351.25 | 351.25 | 3.28% | 5,109 |
| Jan 8, 2026 | 344.00 | 355.45 | 340.05 | 340.10 | 340.10 | -2.83% | 1,181 |
| Jan 7, 2026 | 360.00 | 360.00 | 350.00 | 350.00 | 350.00 | -3.31% | 131 |
| Jan 6, 2026 | 354.85 | 362.00 | 353.95 | 362.00 | 362.00 | 2.01% | 87 |
| Jan 5, 2026 | 348.15 | 356.95 | 329.50 | 354.85 | 354.85 | -0.37% | 891 |
| Jan 2, 2026 | 359.00 | 360.00 | 352.50 | 356.15 | 356.15 | -0.49% | 259 |
| Jan 1, 2026 | 356.25 | 364.90 | 355.00 | 357.90 | 357.90 | 0.60% | 381 |
| Dec 31, 2025 | 370.00 | 370.00 | 355.20 | 355.75 | 355.75 | -0.78% | 294 |
| Dec 30, 2025 | 364.00 | 367.45 | 358.00 | 358.55 | 358.55 | -1.25% | 60 |
| Dec 29, 2025 | 370.00 | 372.95 | 360.35 | 363.10 | 363.10 | -2.22% | 199 |
| Dec 26, 2025 | 358.25 | 396.00 | 358.25 | 371.35 | 371.35 | 1.46% | 7,543 |
| Dec 24, 2025 | 377.00 | 382.45 | 362.05 | 366.00 | 366.00 | -2.72% | 272 |
| Dec 23, 2025 | 373.00 | 408.45 | 366.15 | 376.25 | 376.25 | 0.87% | 1,591 |
| Dec 22, 2025 | 363.15 | 373.95 | 363.15 | 373.00 | 373.00 | 1.65% | 320 |
| Dec 19, 2025 | 364.10 | 371.00 | 352.00 | 366.95 | 366.95 | 0.01% | 179 |
| Dec 18, 2025 | 382.45 | 382.45 | 362.75 | 366.90 | 366.90 | -4.07% | 461 |
| Dec 17, 2025 | 366.45 | 382.45 | 365.05 | 382.45 | 382.45 | 2.34% | 62 |
| Dec 16, 2025 | 379.75 | 385.70 | 373.30 | 373.70 | 373.70 | -1.98% | 1,793 |
| Dec 15, 2025 | 389.90 | 422.50 | 369.15 | 381.25 | 381.25 | -1.22% | 3,933 |
| Dec 12, 2025 | 379.45 | 389.90 | 375.65 | 385.95 | 385.95 | 1.85% | 1,560 |
| Dec 11, 2025 | 385.40 | 392.90 | 360.05 | 378.95 | 378.95 | -1.19% | 2,797 |
| Dec 10, 2025 | 380.05 | 407.00 | 375.05 | 383.50 | 383.50 | 6.60% | 6,498 |
| Dec 9, 2025 | 364.05 | 374.00 | 353.25 | 359.75 | 359.75 | -4.03% | 5,760 |
| Dec 8, 2025 | 415.00 | 415.00 | 361.00 | 374.85 | 374.85 | -6.81% | 8,065 |
| Dec 5, 2025 | 405.30 | 415.95 | 401.00 | 402.25 | 402.25 | -1.07% | 1,440 |
| Dec 4, 2025 | 414.95 | 423.95 | 404.25 | 406.60 | 406.60 | -0.81% | 12,097 |
| Dec 3, 2025 | 418.95 | 418.95 | 405.05 | 409.90 | 409.90 | -0.59% | 2,179 |
| Dec 2, 2025 | 410.90 | 418.95 | 405.00 | 412.35 | 412.35 | 0.35% | 3,216 |
| Dec 1, 2025 | 423.00 | 423.00 | 404.25 | 410.90 | 410.90 | -2.91% | 4,933 |
| Nov 28, 2025 | 439.00 | 439.00 | 412.25 | 423.20 | 423.20 | -1.70% | 1,369 |